Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 8.220 | 8.600 | 8.220 | 8.580 | 36,726 | +0.32(+3.87%) |
Sep 29, 2016 | 8.250 | 8.330 | 8.190 | 8.260 | 29,373 | +0.10(+1.16%) |
Sep 28, 2016 | 8.190 | 8.190 | 8.100 | 8.165 | 105,488 | +0.13(+1.68%) |
Sep 27, 2016 | 7.950 | 8.060 | 7.930 | 8.030 | 85,028 | -0.09(-1.05%) |
Sep 26, 2016 | 8.140 | 8.200 | 8.050 | 8.115 | 227,505 | -0.15(-1.87%) |
Sep 23, 2016 | 8.260 | 8.290 | 8.220 | 8.270 | 30,328 | -0.12(-1.37%) |
Sep 22, 2016 | 8.310 | 8.450 | 8.310 | 8.385 | 142,297 | +0.19(+2.26%) |
Sep 21, 2016 | 8.280 | 8.280 | 8.140 | 8.200 | 139,115 | -0.04(-0.49%) |
Sep 20, 2016 | 8.290 | 8.290 | 8.180 | 8.240 | 66,362 | -0.01(-0.12%) |
Sep 19, 2016 | 8.360 | 8.360 | 8.250 | 8.250 | 83,123 | +0.00(+0.00%) |
Sep 16, 2016 | 8.290 | 8.290 | 8.210 | 8.250 | 175,267 | -0.03(-0.36%) |
Sep 15, 2016 | 8.240 | 8.280 | 8.192 | 8.280 | 102,640 | -0.18(-2.07%) |
Sep 14, 2016 | 8.630 | 8.630 | 8.430 | 8.455 | 129,281 | -0.15(-1.80%) |
Sep 13, 2016 | 8.674 | 8.680 | 8.600 | 8.610 | 60,548 | -0.13(-1.49%) |
Sep 12, 2016 | 8.630 | 8.740 | 8.580 | 8.740 | 29,495 | -0.30(-3.32%) |
Sep 09, 2016 | 9.230 | 9.230 | 8.980 | 9.040 | 44,539 | -0.30(-3.16%) |
Sep 08, 2016 | 9.396 | 9.430 | 9.300 | 9.335 | 38,613 | +0.11(+1.14%) |
Sep 07, 2016 | 9.190 | 9.320 | 9.190 | 9.230 | 42,036 | -0.06(-0.70%) |
Sep 06, 2016 | 9.290 | 9.330 | 9.280 | 9.295 | 103,466 | -0.07(-0.80%) |
Sep 02, 2016 | 9.370 | 9.370 | 9.370 | 0 | +0.19(+2.13%) | |
Sep 01, 2016 | 9.190 | 9.240 | 9.100 | 9.175 | 27,683 | +0.16(+1.77%) |
Aug 31, 2016 | 9.020 | 9.110 | 8.930 | 9.015 | 30,068 | +0.12(+1.29%) |
Aug 30, 2016 | 9.020 | 9.020 | 8.860 | 8.900 | 48,716 | -0.04(-0.45%) |
Aug 29, 2016 | 8.820 | 9.030 | 8.820 | 8.940 | 39,158 | -0.06(-0.67%) |
Aug 26, 2016 | 9.200 | 9.200 | 8.900 | 9.000 | 150,664 | -0.06(-0.66%) |
Aug 25, 2016 | 9.070 | 9.220 | 9.050 | 9.060 | 5,214,923 | +0.25(+2.78%) |
Aug 24, 2016 | 8.970 | 8.970 | 8.810 | 8.815 | 2,912,970 | -0.02(-0.17%) |
Aug 23, 2016 | 8.990 | 8.990 | 8.820 | 8.830 | 37,708 | -0.02(-0.23%) |
Aug 22, 2016 | 8.790 | 8.898 | 8.790 | 8.850 | 89,822 | +0.08(+0.91%) |
Aug 19, 2016 | 8.870 | 8.870 | 8.750 | 8.770 | 34,829 | -0.12(-1.35%) |
Aug 18, 2016 | 8.880 | 9.000 | 8.850 | 8.890 | 744,939 | +0.11(+1.20%) |
Aug 17, 2016 | 8.740 | 8.820 | 8.694 | 8.785 | 2,173,798 | +0.00(+0.00%) |
Aug 16, 2016 | 8.940 | 8.970 | 8.670 | 8.785 | 654,955 | -0.07(-0.85%) |
Aug 15, 2016 | 8.930 | 9.200 | 8.860 | 8.860 | 1,224,447 | -0.31(-3.38%) |
Aug 12, 2016 | 9.170 | 9.270 | 9.170 | 9.170 | 88,747 | +0.28(+3.09%) |
Aug 11, 2016 | 8.760 | 8.920 | 8.760 | 8.895 | 36,468 | +0.04(+0.40%) |
Aug 10, 2016 | 8.900 | 8.950 | 8.840 | 8.860 | 61,263 | -0.02(-0.17%) |
Aug 09, 2016 | 8.810 | 8.940 | 8.800 | 8.875 | 62,953 | +0.22(+2.60%) |
Aug 08, 2016 | 8.630 | 8.730 | 8.530 | 8.650 | 81,990 | +0.18(+2.06%) |
Aug 05, 2016 | 8.350 | 8.500 | 8.350 | 8.475 | 75,069 | +0.11(+1.25%) |
Aug 04, 2016 | 8.460 | 8.490 | 8.370 | 8.370 | 139,482 | -0.23(-2.62%) |
Aug 03, 2016 | 8.535 | 8.630 | 8.460 | 8.595 | 133,523 | -0.04(-0.41%) |
Aug 02, 2016 | 8.500 | 8.680 | 8.460 | 8.630 | 89,812 | +0.14(+1.65%) |
Aug 01, 2016 | 8.470 | 8.520 | 8.340 | 8.490 | 96,733 | +0.00(+0.00%) |
Jul 29, 2016 | 8.500 | 8.555 | 8.370 | 8.490 | 57,256 | -0.05(-0.59%) |
Jul 28, 2016 | 8.470 | 8.563 | 8.470 | 8.540 | 608,601 | -0.01(-0.12%) |
Jul 27, 2016 | 8.360 | 8.640 | 8.360 | 8.550 | 48,332 | +0.08(+0.94%) |
Jul 26, 2016 | 8.490 | 8.710 | 8.420 | 8.470 | 151,758 | +0.01(+0.12%) |
Jul 25, 2016 | 8.450 | 8.520 | 8.420 | 8.460 | 122,662 | +0.10(+1.20%) |
Jul 22, 2016 | 8.440 | 8.440 | 8.320 | 8.360 | 43,549 | -0.34(-3.91%) |
Jul 21, 2016 | 8.790 | 8.830 | 8.700 | 8.700 | 226,969 | -0.20(-2.25%) |
Jul 20, 2016 | 8.800 | 8.950 | 8.790 | 8.900 | 642,963 | +0.17(+1.95%) |
Jul 19, 2016 | 8.840 | 8.860 | 8.710 | 8.730 | 165,990 | -0.11(-1.24%) |
Jul 18, 2016 | 8.820 | 8.910 | 8.750 | 8.840 | 110,780 | +0.29(+3.39%) |
Jul 15, 2016 | 8.725 | 8.730 | 8.510 | 8.550 | 335,980 | -0.23(-2.62%) |
Jul 14, 2016 | 8.860 | 8.890 | 8.770 | 8.780 | 1,267,383 | -0.12(-1.35%) |
Jul 13, 2016 | 9.050 | 9.080 | 8.900 | 8.900 | 121,079 | +0.03(+0.34%) |
Jul 12, 2016 | 8.886 | 8.940 | 8.840 | 8.870 | 143,206 | +0.29(+3.38%) |
Jul 11, 2016 | 8.640 | 8.702 | 8.560 | 8.580 | 76,756 | +0.31(+3.75%) |
Jul 08, 2016 | 8.330 | 7.740 | 8.270 | 1,450,754 | +0.53(+6.85%) | |
Jul 07, 2016 | 7.840 | 7.880 | 7.710 | 7.740 | 160,685 | -0.14(-1.84%) |
Jul 05, 2016 | 7.894 | 7.970 | 7.820 | 7.885 | 3,130,820 | -0.71(-8.31%) |